SRS.MI - Saras S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 nov 20172,162,182,132,162,161.263.639
16 nov 20172,122,202,112,162,163.465.352
15 nov 20172,112,132,072,112,114.318.922
14 nov 20172,122,192,112,112,114.362.282
13 nov 20172,132,182,102,122,124.604.215
10 nov 20172,212,212,132,142,144.234.846
09 nov 20172,212,302,202,202,205.326.571
08 nov 20172,192,252,172,222,224.697.335
07 nov 20172,292,292,182,192,194.970.042
06 nov 20172,322,372,112,262,269.448.862
03 nov 20172,352,362,292,312,312.487.554
02 nov 20172,352,372,322,352,352.505.550
01 nov 20172,292,372,292,352,353.809.123
31 ott 20172,352,392,282,292,295.530.408
30 ott 20172,252,342,252,322,326.156.933
27 ott 20172,232,262,222,252,252.522.293
26 ott 20172,192,252,192,222,222.475.059
25 ott 20172,212,222,192,202,201.195.516
24 ott 20172,192,242,192,222,221.606.456
23 ott 20172,202,222,162,202,202.017.197
20 ott 20172,202,222,182,202,202.337.867
19 ott 20172,152,212,152,192,192.909.439
18 ott 20172,172,202,152,162,161.473.040
17 ott 20172,192,202,172,172,171.728.677
16 ott 20172,162,212,162,172,171.729.038
13 ott 20172,182,192,142,162,162.248.936
12 ott 20172,202,222,182,192,191.194.888
11 ott 20172,202,212,152,212,213.023.655
10 ott 20172,242,262,172,202,206.404.975
09 ott 20172,222,292,222,292,294.139.058
06 ott 20172,252,262,222,222,221.507.104
05 ott 20172,232,272,212,262,262.435.429
04 ott 20172,212,232,182,222,221.737.957
03 ott 20172,232,242,182,222,221.998.646
02 ott 20172,202,242,192,232,235.013.679
29 set 20172,212,272,212,272,273.881.787
28 set 20172,222,232,192,222,222.294.577
27 set 20172,152,292,152,192,1910.816.267
26 set 20172,162,172,132,142,143.218.338
25 set 20172,132,172,112,162,165.949.069
22 set 20172,092,152,082,132,133.678.252
21 set 20172,052,082,042,072,072.295.875
20 set 20172,072,072,042,042,041.544.139
19 set 20172,072,092,052,072,071.215.382
18 set 20172,072,082,062,072,071.526.456
15 set 20172,102,122,072,072,072.267.204
14 set 20172,102,152,092,102,102.400.849
13 set 20172,102,102,082,102,101.280.100
12 set 20172,102,122,092,092,091.942.477
11 set 20172,082,112,082,112,111.205.797
08 set 20172,092,102,072,082,082.373.807
07 set 20172,142,162,092,092,095.260.564
06 set 20172,092,152,082,122,126.670.884
05 set 20172,092,162,062,072,075.270.215
04 set 20172,062,112,042,082,082.958.351
01 set 20172,072,122,052,062,065.544.493
31 ago 20172,072,092,032,072,075.168.184
30 ago 20172,002,091,982,052,057.107.276
29 ago 20171,942,001,942,002,009.575.410
28 ago 20171,951,961,931,941,941.900.237
25 ago 20171,941,961,921,951,952.202.384
24 ago 20171,931,971,921,941,944.571.137
23 ago 20171,941,941,901,931,933.310.804
22 ago 20171,921,951,911,941,942.640.953
21 ago 20171,871,921,871,911,912.375.759
18 ago 20171,881,891,871,871,871.518.280
17 ago 20171,861,901,861,881,882.808.914
16 ago 20171,881,901,851,861,863.920.841
14 ago 20171,911,941,881,881,883.350.689
11 ago 20171,941,951,901,901,902.948.834
10 ago 20171,941,981,931,961,965.803.215
09 ago 20171,911,941,901,941,945.548.261
08 ago 20171,861,921,851,921,926.139.472
07 ago 20171,861,871,821,861,864.691.054
04 ago 20171,811,851,811,851,853.728.072
03 ago 20171,861,861,801,831,835.687.987
02 ago 20171,901,901,861,861,865.292.903
01 ago 20171,931,941,901,901,904.943.266
31 lug 20171,961,971,911,941,948.274.420
28 lug 20172,222,241,941,941,9411.535.798
27 lug 20172,242,262,202,222,222.872.649
26 lug 20172,222,272,222,242,241.384.777
25 lug 20172,262,282,222,232,232.904.054
24 lug 20172,242,262,212,262,261.862.009
21 lug 20172,222,282,172,232,2314.178.875
20 lug 20172,242,242,192,222,222.228.760
19 lug 20172,152,252,132,202,205.152.359
18 lug 20172,122,152,102,142,142.354.747
17 lug 20172,112,122,082,112,111.307.159
14 lug 20172,092,132,092,092,09998.481
13 lug 20172,102,112,082,092,091.700.308
12 lug 20172,102,122,092,112,112.704.008
11 lug 20172,072,102,052,082,081.789.607
10 lug 20172,142,142,062,072,073.012.218
07 lug 20172,082,122,082,122,121.485.631
06 lug 20172,082,112,072,082,082.197.342
05 lug 20172,082,102,072,092,092.322.552
04 lug 20172,122,132,092,102,101.129.596
03 lug 20172,042,122,042,112,112.282.212
30 giu 20172,112,132,042,042,042.947.735
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità